OLLAMANI SAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 75.080 | 75.190 | 73.650 | 75.190 | 75.190 | 3,955 |
| 2026-01-29 | 75.480 | 75.480 | 72.790 | 73.610 | 73.610 | 8,758 |
| 2026-01-28 | 74.390 | 74.390 | 73.110 | 74.000 | 74.000 | 252,062 |
| 2026-01-27 | 72.200 | 73.900 | 71.090 | 72.990 | 72.990 | 6,145 |
| 2026-01-26 | 70.500 | 72.440 | 70.500 | 72.010 | 72.010 | 78,942 |
| 2026-01-23 | 69.060 | 70.330 | 68.800 | 69.930 | 69.930 | 7,367 |
| 2026-01-22 | 70.380 | 71.250 | 68.920 | 69.310 | 69.310 | 155,120 |
| 2026-01-21 | 69.950 | 70.010 | 69.260 | 69.800 | 69.800 | 8,346 |
| 2026-01-20 | 73.610 | 73.640 | 70.850 | 70.850 | 70.850 | 225,973 |
| 2026-01-19 | 72.590 | 73.700 | 72.520 | 72.550 | 72.550 | 2,388 |
| 2026-01-16 | 73.190 | 73.880 | 72.400 | 72.410 | 72.410 | 14,300 |
| 2026-01-15 | 71.720 | 73.880 | 71.720 | 72.540 | 72.540 | 8,207 |
| 2026-01-14 | 73.990 | 74.990 | 72.820 | 73.190 | 73.190 | 6,445 |
| 2026-01-13 | 75.640 | 76.140 | 72.280 | 72.820 | 72.820 | 9,862 |
| 2026-01-12 | 79.060 | 79.060 | 75.000 | 75.050 | 75.050 | 11,640 |
| 2026-01-09 | 75.340 | 77.900 | 75.340 | 77.510 | 77.510 | 2,101 |
| 2026-01-08 | 74.500 | 76.520 | 73.330 | 75.270 | 75.270 | 8,648 |
| 2026-01-07 | 76.560 | 76.560 | 74.000 | 74.150 | 74.150 | 8,759 |
| 2026-01-06 | 78.000 | 78.000 | 75.150 | 75.150 | 75.150 | 358,377 |
| 2026-01-05 | 75.890 | 77.400 | 75.890 | 76.500 | 76.500 | 4,231 |
| 2026-01-02 | 75.820 | 77.760 | 75.300 | 75.320 | 75.320 | 4,362 |
| 2025-12-31 | 73.610 | 77.000 | 64.370 | 73.810 | 73.810 | 102,785 |
| 2025-12-30 | 79.800 | 79.850 | 73.020 | 75.120 | 75.120 | 14,532 |
| 2025-12-29 | 79.500 | 80.500 | 76.510 | 78.990 | 78.990 | 10,777 |
| 2025-12-26 | 84.480 | 85.000 | 80.100 | 80.600 | 80.600 | 31,908 |
| 2025-12-24 | 85.010 | 86.000 | 82.760 | 82.830 | 82.830 | 33,076 |
| 2025-12-23 | 80.750 | 81.500 | 80.500 | 81.140 | 81.140 | 67,573 |
| 2025-12-22 | 82.040 | 82.040 | 79.000 | 80.760 | 80.760 | 136,068 |
| 2025-12-19 | 80.110 | 80.510 | 79.990 | 80.440 | 80.440 | 43,726 |
| 2025-12-18 | 81.270 | 81.270 | 75.010 | 80.000 | 80.000 | 134,423 |
| 2025-12-17 | 81.500 | 82.450 | 79.000 | 79.680 | 79.680 | 448,300 |
| 2025-12-16 | 88.370 | 95.000 | 80.000 | 80.730 | 80.730 | 42,183 |
| 2025-12-15 | 80.720 | 88.000 | 80.720 | 86.640 | 86.640 | 30,418 |
| 2025-12-11 | 75.000 | 80.000 | 75.000 | 79.140 | 79.140 | 11,537 |
| 2025-12-10 | 73.000 | 74.460 | 73.000 | 73.450 | 73.450 | 12,755 |
| 2025-12-09 | 64.990 | 71.500 | 64.800 | 71.500 | 71.500 | 21,360 |
| 2025-12-08 | 64.000 | 64.960 | 64.000 | 64.800 | 64.800 | 6,584 |
| 2025-12-05 | 63.910 | 64.400 | 63.000 | 64.000 | 64.000 | 41,948 |
| 2025-12-04 | 61.000 | 64.700 | 61.000 | 63.910 | 63.910 | 224,702 |
| 2025-12-03 | 61.000 | 61.000 | 60.250 | 60.250 | 60.250 | 3,326 |
| 2025-12-02 | 60.990 | 60.990 | 60.250 | 60.250 | 60.250 | 6,425 |
| 2025-12-01 | 60.180 | 61.100 | 59.530 | 60.250 | 60.250 | 20,025 |
| 2025-11-28 | 60.900 | 60.900 | 60.560 | 60.560 | 60.560 | 2,499 |
| 2025-11-27 | 61.100 | 61.100 | 60.050 | 61.000 | 61.000 | 3,139 |
| 2025-11-26 | 61.390 | 61.970 | 61.000 | 61.100 | 61.100 | 10,462 |
| 2025-11-25 | 62.000 | 62.000 | 61.210 | 61.390 | 61.390 | 3,146 |
| 2025-11-24 | 63.220 | 63.220 | 61.120 | 61.120 | 61.120 | 2,720 |
| 2025-11-21 | 62.680 | 62.680 | 61.990 | 61.990 | 61.990 | 2,827 |
| 2025-11-20 | 60.040 | 62.680 | 60.040 | 62.680 | 62.680 | 6,536 |
| 2025-11-19 | 61.910 | 62.640 | 60.990 | 61.270 | 61.270 | 7,932 |
| 2025-11-18 | 61.960 | 62.510 | 61.000 | 62.300 | 62.300 | 23,200 |
| 2025-11-14 | 63.000 | 63.000 | 62.010 | 62.280 | 62.280 | 378,079 |
| 2025-11-13 | 61.990 | 62.950 | 60.300 | 62.780 | 62.780 | 24,303 |
| 2025-11-12 | 62.980 | 62.980 | 62.500 | 62.500 | 62.500 | 12,298 |
| 2025-11-11 | 62.890 | 63.600 | 62.300 | 62.530 | 62.530 | 7,553 |
| 2025-11-10 | 62.800 | 63.000 | 62.280 | 62.280 | 62.280 | 1,842 |
| 2025-11-07 | 63.000 | 63.000 | 62.300 | 62.550 | 62.550 | 3,159 |
| 2025-11-06 | 62.870 | 63.090 | 62.870 | 62.940 | 62.940 | 21,606 |
| 2025-11-05 | 62.600 | 62.600 | 61.550 | 61.800 | 61.800 | 3,680 |
| 2025-11-04 | 62.310 | 63.090 | 61.450 | 62.500 | 62.500 | 28,339 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.